Aker BP ASA

138

122

21.39

Date Time Volume Order Volume Price
14/10/2025 19:58:02.306 20   21.39
      20 21.39
      20 21.39
14/10/2025 19:24:00.181 50   21.39
      50 21.39
      50 21.39
14/10/2025 18:44:35.646 200   21.39
      200 21.39
      200 21.39
14/10/2025 18:19:45.366 24   21.36
      24 21.36
      24 21.36
14/10/2025 18:10:26.056 150   21.36
      150 21.36
      150 21.36
14/10/2025 17:31:42.593 190   21.21
      190 21.21
      190 21.21
14/10/2025 17:01:06.245 50   21.25
      50 21.25
      50 21.25
14/10/2025 16:57:00.549 16   21.28
      16 21.28
      16 21.28
14/10/2025 16:54:39.478 50   21.24
      50 21.24
      50 21.24
14/10/2025 16:54:39.277 250   21.24
      250 21.24
      250 21.24
14/10/2025 16:54:35.814 250   21.18
      250 21.18
      250 21.18
14/10/2025 16:53:57.728 250   21.16
      250 21.16
      250 21.16
14/10/2025 16:45:44.551 100   21.16
      100 21.16
      100 21.16
14/10/2025 16:03:33.501 50   21.04
      50 21.04
      50 21.04
14/10/2025 16:01:11.389 5   21.06
      5 21.06
      5 21.06
14/10/2025 15:59:21.420 20   21.07
      20 21.07
      20 21.07
14/10/2025 15:51:51.405 100   20.98
      100 20.98
      100 20.98
14/10/2025 15:51:40.829 40   20.99
      40 20.99
      40 20.99
14/10/2025 15:50:58.242 480   20.99
      480 20.99
      480 20.99
14/10/2025 15:49:50.734 480   20.99
      480 20.99
      480 20.99
14/10/2025 15:38:47.319 234   20.98
      234 20.98
      234 20.98
14/10/2025 15:38:39.779 480   20.98
      480 20.98
      480 20.98
14/10/2025 15:36:40.589 100   21.00
      100 21.00
      100 21.00
14/10/2025 15:35:37.049 101   21.03
      101 21.03
      101 21.03
14/10/2025 15:34:50.099 480   21.03
      480 21.03
      480 21.03
14/10/2025 15:30:06.023 200   20.99
      200 20.99
      200 20.99
14/10/2025 15:30:03.719 95   21.00
      95 21.00
      95 21.00
14/10/2025 15:28:09.427 20   21.02
      20 21.02
      20 21.02
14/10/2025 15:27:36.570 480   21.02
      480 21.02
      480 21.02
14/10/2025 15:26:49.411 50   21.03
      50 21.03
      50 21.03
14/10/2025 15:09:19.802 150   21.00
      150 21.00
      150 21.00
14/10/2025 14:46:11.352 200   20.97
      200 20.97
      200 20.97
14/10/2025 14:46:01.902 1 265   21.00
      25 21.00
      250 21.00
      990 21.00
      1 265 21.00
14/10/2025 14:44:07.544 480   21.00
      470 21.00
      480 21.00
      10 21.00
14/10/2025 14:43:53.344 480   21.00
      100 21.00
      200 21.00
      30 21.00
      120 21.00
      480 21.00
      30 21.00
14/10/2025 14:43:04.347 100   21.02
      100 21.02
      100 21.02
14/10/2025 14:42:20.671 384   21.04
      384 21.04
      384 21.04
14/10/2025 14:42:19.970 500   21.04
      20 21.04
      480 21.04
      500 21.04
14/10/2025 14:41:48.952 480   21.03
      480 21.03
      480 21.03
14/10/2025 14:37:35.228 31   21.01
      31 21.01
      31 21.01
14/10/2025 14:32:42.336 140   21.03
      140 21.03
      140 21.03
14/10/2025 14:30:53.127 520   21.05
      520 21.05
      520 21.05
14/10/2025 14:30:04.850 480   21.04
      480 21.04
      480 21.04
14/10/2025 14:13:51.338 75   21.09
      75 21.09
      75 21.09
14/10/2025 14:09:29.152 20   21.08
      20 21.08
      20 21.08
14/10/2025 14:08:48.402 480   21.08
      480 21.08
      480 21.08
14/10/2025 14:03:09.686 20   21.07
      20 21.07
      20 21.07
14/10/2025 14:02:59.002 480   21.07
      480 21.07
      480 21.07
14/10/2025 14:01:52.123 108   21.08
      108 21.08
      108 21.08
14/10/2025 13:58:06.447 220   21.04
      220 21.04
      220 21.04
14/10/2025 13:57:56.316 480   21.04
      480 21.04
      480 21.04
14/10/2025 13:49:34.346 140   21.08
      140 21.08
      140 21.08
14/10/2025 13:29:00.303 5   21.10
      5 21.10
      5 21.10
14/10/2025 13:22:45.773 250   21.10
      250 21.10
      250 21.10
14/10/2025 13:10:23.622 20   21.11
      20 21.11
      20 21.11
14/10/2025 13:10:00.336 480   21.11
      480 21.11
      480 21.11
14/10/2025 12:53:31.971 130   21.05
      130 21.05
      130 21.05
14/10/2025 12:52:11.041 100   21.05
      100 21.05
      100 21.05
14/10/2025 12:49:13.525 130   21.02
      130 21.02
      130 21.02
14/10/2025 12:38:34.419 130   21.06
      130 21.06
      130 21.06
14/10/2025 12:37:54.271 130   21.06
      130 21.06
      130 21.06
14/10/2025 12:37:48.555 2 520   21.07
      2 520 21.07
      2 520 21.07
14/10/2025 12:37:29.113 480   21.07
      480 21.07
      480 21.07
14/10/2025 12:24:13.794 250   21.12
      250 21.12
      250 21.12
14/10/2025 12:15:32.001 100   21.09
      100 21.09
      100 21.09
14/10/2025 12:13:51.553 760   21.10
      760 21.10
      760 21.10
14/10/2025 12:13:29.953 480   21.10
      480 21.10
      480 21.10
14/10/2025 12:12:48.373 120   21.09
      120 21.09
      120 21.09
14/10/2025 12:12:48.290 130   21.10
      130 21.10
      100 21.10
      30 21.10
14/10/2025 12:08:42.406 130   21.13
      130 21.13
      130 21.13
14/10/2025 12:07:23.378 5   21.14
      5 21.14
      5 21.14
14/10/2025 12:06:57.016 130   21.14
      130 21.14
      130 21.14
14/10/2025 12:01:16.452 186   21.15
      186 21.15
      186 21.15
14/10/2025 11:48:38.396 10   21.16
      10 21.16
      10 21.16
14/10/2025 11:48:01.892 70   21.16
      70 21.16
      70 21.16
14/10/2025 11:44:53.146 100   21.12
      100 21.12
      100 21.12
14/10/2025 11:38:07.139 250   21.17
      250 21.17
      250 21.17
14/10/2025 11:29:24.924 250   21.20
      250 21.20
      250 21.20
14/10/2025 11:26:39.701 20   21.20
      20 21.20
      20 21.20
14/10/2025 11:25:57.763 480   21.20
      480 21.20
      480 21.20
14/10/2025 11:24:39.235 330   21.21
      330 21.21
      330 21.21
14/10/2025 11:23:24.884 150   21.20
      150 21.20
      150 21.20
14/10/2025 11:12:02.808 130   21.21
      130 21.21
      130 21.21
14/10/2025 11:09:52.884 130   21.20
      130 21.20
      130 21.20
14/10/2025 10:59:24.828 250   21.24
      250 21.24
      250 21.24
14/10/2025 10:47:55.425 100   21.20
      100 21.20
      100 21.20
14/10/2025 10:42:05.103 100   21.25
      100 21.25
      100 21.25
14/10/2025 10:41:24.847 20   21.25
      20 21.25
      20 21.25
14/10/2025 10:39:39.029 130   21.28
      130 21.28
      130 21.28
14/10/2025 10:38:51.749 125   21.27
      125 21.27
      125 21.27
14/10/2025 10:37:24.579 100   21.28
      100 21.28
      100 21.28
14/10/2025 10:36:25.003 25   21.31
      25 21.31
      25 21.31
14/10/2025 10:32:31.469 70   21.30
      70 21.30
      70 21.30
14/10/2025 10:29:51.933 40   21.33
      40 21.33
      40 21.33
14/10/2025 10:29:23.278 100   21.33
      100 21.33
      100 21.33
14/10/2025 10:20:56.384 90   21.41
      90 21.41
      90 21.41
14/10/2025 10:11:50.950 200   21.40
      200 21.40
      200 21.40
14/10/2025 10:11:02.619 200   21.39
      200 21.39
      200 21.39
14/10/2025 10:06:00.952 50   21.43
      50 21.43
      50 21.43
14/10/2025 10:01:30.310 20   21.45
      20 21.45
      20 21.45
14/10/2025 09:54:01.737 50   21.47
      50 21.47
      50 21.47
14/10/2025 09:49:34.075 27   21.45
      27 21.45
      27 21.45
14/10/2025 09:48:28.452 30   21.43
      30 21.43
      30 21.43
14/10/2025 09:34:54.576 100   21.38
      100 21.38
      100 21.38
14/10/2025 09:32:50.466 100   21.43
      100 21.43
      100 21.43
14/10/2025 09:30:08.874 1   21.42
      1 21.42
      1 21.42
14/10/2025 09:26:32.669 1 010   21.50
      500 21.50
      360 21.50
      1 010 21.50
      50 21.50
      100 21.50
14/10/2025 09:25:43.495 470   21.50
      470 21.50
      470 21.50
14/10/2025 09:24:51.685 470   21.50
      470 21.50
      470 21.50
14/10/2025 09:22:00.534 470   21.50
      10 21.50
      400 21.50
      60 21.50
      470 21.50
14/10/2025 09:08:58.054 350   21.57
      350 21.57
      350 21.57
14/10/2025 09:03:50.752 4 480   21.51
      4 480 21.51
      4 480 21.51
14/10/2025 09:03:24.508 1 020   21.51
      470 21.51
      1 020 21.51
      50 21.51
      500 21.51
14/10/2025 09:03:06.681 100   21.55
      100 21.55
      100 21.55
14/10/2025 09:01:44.976 412   21.58
      135 21.58
      412 21.58
      277 21.58
14/10/2025 08:37:27.410 100   21.78
      100 21.78
      100 21.78
14/10/2025 08:33:56.013 240   21.82
      240 21.82
      240 21.82
14/10/2025 08:15:23.196 240   21.90
      240 21.90
      240 21.90
14/10/2025 08:12:32.825 240   21.89
      240 21.89
      240 21.89
14/10/2025 08:12:16.101 10   21.89
      10 21.89
      10 21.89
14/10/2025 07:49:54.394 5   21.88
      5 21.88
      5 21.88
14/10/2025 07:30:18.162 7   21.92
      7 21.92
      7 21.92
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)